V SYSTEMS Historical Data

VSYS Page 99
Download
Date Close Price change Market cap Trading volume
Oct 10, 3 PM $ 0.000722
-7.90%
$ 2.49 million $ 14,332
Oct 10, 2 PM $ 0.000723
-7.71%
$ 2.49 million $ 14,618
Oct 10, 1 PM $ 0.000784
+0.02%
$ 2.7 million $ 16,044
Oct 10, 12 PM $ 0.000784
+0.02%
$ 2.7 million $ 16,041
Oct 10, 11 AM $ 0.000784
-0.06%
$ 2.7 million $ 16,038
Oct 10, 10 AM $ 0.000784
+8.23%
$ 2.7 million $ 16,182
Oct 10, 9 AM $ 0.000724
-7.69%
$ 2.49 million $ 16,552
Oct 10, 8 AM $ 0.000785
+0.10%
$ 2.7 million $ 16,242
Oct 10, 7 AM $ 0.000784
+8.36%
$ 2.7 million $ 16,078
Oct 10, 6 AM $ 0.000724
+0.03%
$ 2.49 million $ 15,676
Oct 10, 5 AM $ 0.000723
-7.68%
$ 2.49 million $ 15,534
Oct 10, 4 AM $ 0.000723
-7.72%
$ 2.49 million $ 7,144
Oct 10, 3 AM $ 0.000784
+0.06%
$ 2.7 million $ 3,194
Oct 10, 2 AM $ 0.000723
-7.81%
$ 2.49 million $ 4,484
Oct 10, 1 AM $ 0.000784
+0.04%
$ 2.7 million $ 4,557
Oct 10, 12 AM $ 0.000784
+0.00%
$ 2.7 million $ 4,550
Oct 9, 11 PM $ 0.000784
+0.00%
$ 2.7 million $ 4,619
Oct 9, 10 PM $ 0.000784
+8.33%
$ 2.7 million $ 4,553
Oct 9, 9 PM $ 0.000724
-7.69%
$ 2.49 million $ 4,576
Oct 9, 8 PM $ 0.000784
+0.03%
$ 2.7 million $ 4,570
Oct 9, 7 PM $ 0.000784
+0.05%
$ 2.7 million $ 4,748
Oct 9, 6 PM $ 0.000783
+0.05%
$ 2.7 million $ 4,745
Oct 9, 5 PM $ 0.000783
+0.01%
$ 2.7 million $ 4,743
Oct 9, 4 PM $ 0.000783
+8.32%
$ 2.7 million $ 4,511
Oct 9, 3 PM $ 0.000723
-7.83%
$ 2.49 million $ 5,368
Oct 9, 2 PM $ 0.000784
-0.05%
$ 2.7 million $ 5,542
Oct 9, 1 PM $ 0.000784
-0.10%
$ 2.7 million $ 5,471
Oct 9, 12 PM $ 0.000846
+7.70%
$ 2.91 million $ 4,423
Oct 9, 11 AM $ 0.000785
-7.21%
$ 2.7 million $ 5,473
Oct 9, 10 AM $ 0.000846
+7.68%
$ 2.91 million $ 5,749
Oct 9, 9 AM $ 0.000786
-7.01%
$ 2.71 million $ 6,888
Oct 9, 8 AM $ 0.000785
-0.01%
$ 2.7 million $ 9,236
Oct 9, 7 AM $ 0.000785
-7.17%
$ 2.7 million $ 11,120
Oct 9, 6 AM $ 0.000845
-0.16%
$ 2.91 million $ 11,943
Oct 9, 5 AM $ 0.000786
+0.07%
$ 2.71 million $ 11,910
Oct 9, 4 AM $ 0.000786
-0.14%
$ 2.71 million $ 13,025
Oct 9, 3 AM $ 0.000787
+0.03%
$ 2.71 million $ 19,686
Oct 9, 2 AM $ 0.000787
+0.19%
$ 2.71 million $ 29,328
Oct 9, 1 AM $ 0.000785
+0.02%
$ 2.7 million $ 29,362
Oct 9, 12 AM $ 0.000785
-7.14%
$ 2.7 million $ 29,432
Oct 8, 11 PM $ 0.000845
+0.00%
$ 2.91 million $ 31,128
Oct 8, 10 PM $ 0.000845
+0.00%
$ 2.91 million $ 31,126
Oct 8, 9 PM $ 0.000845
+0.00%
$ 2.91 million $ 32,110
Oct 8, 8 PM $ 0.000845
+0.07%
$ 2.91 million $ 32,110
Oct 8, 7 PM $ 0.000845
+0.11%
$ 2.91 million $ 32,114
Oct 8, 6 PM $ 0.000844
+7.76%
$ 2.91 million $ 32,368
Oct 8, 5 PM $ 0.000783
-7.15%
$ 2.7 million $ 32,374
Oct 8, 4 PM $ 0.000843
+7.71%
$ 2.9 million $ 34,469
Oct 8, 3 PM $ 0.000783
-7.21%
$ 2.7 million $ 34,740
Oct 8, 2 PM $ 0.000844
-0.01%
$ 2.91 million $ 34,249